Hot Features
프리미엄
Amundi PEA MSCI China ESG Leaders UCITS ETF (PASI)
EU
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 9.6199999 | -0.12 | -1.22 | 9.8 | 9.9 | 9.6199999 | 68685 |
| 1738258200 | 9.739 | 0.16 | 1.68 | 9.543 | 9.739 | 9.453 | 45002 |
| 1738171800 | 9.578 | 0.16 | 1.72 | 9.7 | 9.7 | 9.571 | 53853 |
| 1738085400 | 9.416 | -0.05 | -0.57 | 9.49 | 9.521 | 9.4019999 | 30295 |
| 1737999000 | 9.47 | 0.2 | 2.11 | 9.325 | 9.516 | 9.32 | 85825 |
| 1737739800 | 9.2739999 | 0.05 | 0.59 | 9.289 | 9.302 | 9.204 | 19533 |
| 1737653400 | 9.22 | 0 | 0.02 | 9.1 | 9.22 | 9.1 | 34389 |
| 1737567000 | 9.218 | 0 | 0.00 | 9.218 | 9.218 | 9.218 | 0 |
| 1737480600 | 9.218 | -0.21 | -2.18 | 9.359 | 9.4 | 9.189 | 51235 |
| 1737394200 | 9.423 | 0.19 | 2.07 | 9.321 | 9.469 | 9.281 | 23454 |
| 1737135000 | 9.232 | 0.2 | 2.18 | 9.2 | 9.328 | 9.1039999 | 36725 |
| 1737048600 | 9.035 | -0.07 | -0.71 | 9.077 | 9.15 | 9.035 | 18856 |
| 1736962200 | 9.1 | 0.05 | 0.54 | 9.1 | 9.1 | 9.019 | 34655 |
| 1736875800 | 9.051 | 0.22 | 2.47 | 9.147 | 9.147 | 8.991 | 12249 |
| 1736789400 | 8.833 | -0.06 | -0.65 | 8.885 | 8.904 | 8.833 | 15222 |
| 1736530200 | 8.891 | -0.03 | -0.33 | 8.9 | 8.921 | 8.82 | 20196 |
| 1736443800 | 8.92 | -0.05 | -0.57 | 8.906 | 9.032 | 8.906 | 5385 |
| 1736357400 | 8.971 | -0.05 | -0.50 | 9 | 9.019 | 8.927 | 11168 |
| 1736271000 | 9.016 | -0.11 | -1.16 | 8.97 | 9.034 | 8.929 | 16172 |
| 1736184600 | 9.122 | -0.09 | -0.97 | 9.081 | 9.22 | 9.032 | 20429 |
| 1735925400 | 9.211 | 0.06 | 0.67 | 9.16 | 9.211 | 9.067 | 18790 |
| 1735839000 | 9.15 | -0.12 | -1.27 | 9.057 | 9.202 | 9.032 | 12115 |
| 1735666200 | 9.268 | 0.07 | 0.74 | 9.17 | 9.299 | 9.17 | 10128 |
| 1735579800 | 9.2 | -0.13 | -1.39 | 9.318 | 9.318 | 9.2 | 20982 |
| 1735320600 | 9.33 | -0.04 | -0.38 | 9.34 | 9.356 | 9.309 | 7413 |
| 1735061400 | 9.366 | 0.11 | 1.19 | 9.4019999 | 9.465 | 9.339 | 10076 |
| 1734975000 | 9.256 | -0.01 | -0.10 | 9.303 | 9.303 | 9.255 | 12088 |
| 1734715800 | 9.265 | 0.04 | 0.48 | 9.16 | 9.266 | 9.145 | 14052 |
| 1734629400 | 9.221 | 0.04 | 0.39 | 9.221 | 9.267 | 9.202 | 17421 |
| 1734543000 | 9.185 | -0.03 | -0.37 | 9.268 | 9.268 | 9.176 | 7771 |
| 1734456600 | 9.219 | 0.08 | 0.84 | 9.141 | 9.228 | 9.1 | 19711 |
| 1734370200 | 9.142 | -0.11 | -1.15 | 9.172 | 9.188 | 9.1 | 27822 |
| 1734111000 | 9.248 | -0.17 | -1.77 | 9.298 | 9.298 | 9.17 | 28662 |
| 1734024600 | 9.4149999 | 0.04 | 0.38 | 9.461 | 9.5 | 9.3 | 17128 |
| 1733938200 | 9.379 | -0 | -0.03 | 9.3 | 9.379 | 9.296 | 27345 |
| 1733851800 | 9.382 | -0.44 | -4.46 | 9.375 | 9.42 | 9.268 | 45008 |
| 1733765400 | 9.82 | 0.74 | 8.15 | 9.4 | 9.832 | 9.376 | 69453 |
| 1733506200 | 9.08 | 0.13 | 1.41 | 9.053 | 9.131 | 9.053 | 12751 |
| 1733419800 | 8.954 | -0.01 | -0.07 | 8.908 | 9.019 | 8.908 | 5125 |
| 1733333400 | 8.96 | -0.11 | -1.16 | 9.095 | 9.099 | 8.901 | 13977 |
| 1733247000 | 9.065 | 0.13 | 1.48 | 9.052 | 9.099 | 9.032 | 10503 |
| 1733160600 | 8.933 | 0.03 | 0.28 | 9 | 9.034 | 8.933 | 15366 |
| 1732901400 | 8.908 | 0.19 | 2.16 | 8.864 | 8.955 | 8.802 | 28394 |
| 1732815000 | 8.72 | -0.01 | -0.11 | 8.811 | 8.811 | 8.72 | 6351 |
| 1732728600 | 8.73 | 0 | 0.00 | 8.73 | 8.73 | 8.73 | 0 |
| 1732642200 | 8.73 | -0.05 | -0.57 | 8.8219999 | 8.8219999 | 8.696 | 11418 |
| 1732555800 | 8.78 | -0.05 | -0.52 | 8.844 | 8.844 | 8.74 | 13403 |
| 1732296600 | 8.826 | -0.13 | -1.45 | 8.8 | 8.867 | 8.773 | 28614 |
| 1732210200 | 8.956 | -0.04 | -0.49 | 8.948 | 9.001 | 8.905 | 17818 |
| 1732123800 | 9 | 0.05 | 0.51 | 8.971 | 9 | 8.935 | 6107 |
| 1732037400 | 8.954 | 0.06 | 0.64 | 8.9 | 8.99 | 8.881 | 5825 |
| 1731951000 | 8.897 | 0.07 | 0.80 | 8.925 | 8.9789999 | 8.897 | 8643 |
| 1731691800 | 8.826 | -0.09 | -1.05 | 8.9 | 8.929 | 8.818 | 30563 |
| 1731605400 | 8.92 | -0.04 | -0.40 | 8.866 | 8.923 | 8.7899999 | 24269 |
| 1731519000 | 8.956 | -0.04 | -0.48 | 9.006 | 9.081 | 8.928 | 15441 |
| 1731432600 | 8.999 | -0.18 | -2.00 | 8.998 | 9.057 | 8.925 | 36805 |
| 1731346200 | 9.183 | 0.18 | 2.03 | 9.215 | 9.25 | 9.157 | 16333 |
| 1731087000 | 9 | -0.44 | -4.65 | 9.221 | 9.225 | 9 | 36565 |
| 1731000600 | 9.439 | 0.3 | 3.27 | 9.305 | 9.439 | 9.305 | 42293 |
| 1730914200 | 9.14 | -0.08 | -0.86 | 9.127 | 9.21 | 9 | 78343 |
| 1730827800 | 9.219 | 0.13 | 1.42 | 9.252 | 9.289 | 9.183 | 9977 |
| 1730741400 | 9.09 | 0.06 | 0.66 | 9.096 | 9.131 | 9.03 | 56262 |
